Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from March 6, 2024. You can get started for free to get the latest data.
# Stock Stock
Price
Stock
Volume
Short Leg Time Value
% of Stock
Implied
Volatility
ROI
(If called)
Expiry Days Strike P/C Price Volume
1 CLF 20.09 8.2M 8 Mar '24 2 21.00 C 0.03 339 0.15 0.472 4.69%
2 CLF 20.09 8.2M 8 Mar '24 2 20.50 C 0.11 1,587 0.55 0.454 2.60%
3 CLF 20.09 8.2M 8 Mar '24 2 20.00 C 0.30 310 1.05 0.444 1.06%
4 CLF 20.09 8.2M 15 Mar '24 9 19.50 C 0.86 24 1.34 0.439 1.40%
5 CLF 20.09 8.2M 17 May '24 72 20.00 C 1.59 98 7.47 0.434 8.11%
6 CLF 20.09 8.2M 16 Aug '24 163 20.00 C 2.34 68 11.20 0.428 12.68%
7 CLF 20.09 8.2M 17 May '24 72 21.00 C 1.13 38 5.62 0.424 10.76%
8 CLF 20.09 8.2M 21 Jun '24 107 20.00 C 1.89 4 8.96 0.419 9.89%
9 CLF 20.09 8.2M 15 Nov '24 254 20.00 C 3.00 0 14.48 0.418 17.03%
10 CLF 20.09 8.2M 15 Mar '24 9 20.00 C 0.56 357 2.34 0.417 2.41%
11 CLF 20.09 8.2M 16 Aug '24 163 21.00 C 1.91 3 9.51 0.417 15.51%
12 CLF 20.09 8.2M 19 Jul '24 135 20.00 C 2.11 26 10.05 0.414 11.23%
13 CLF 20.09 8.2M 18 Oct '24 226 20.00 C 2.78 0 13.39 0.413 15.54%
14 CLF 20.09 8.2M 15 Mar '24 9 20.50 C 0.34 551 1.69 0.413 3.80%
15 CLF 20.09 8.2M 17 Jan '25 317 20.00 C 3.40 130 16.48 0.412 19.83%
16 CLF 20.09 8.2M 21 Jun '24 107 21.00 C 1.43 44 7.12 0.412 12.54%
17 CLF 20.09 8.2M 15 Nov '24 254 21.00 C 2.53 0 12.59 0.412 19.59%
18 CLF 20.09 8.2M 15 Mar '24 9 21.00 C 0.18 585 0.90 0.407 5.47%
19 CLF 20.09 8.2M 19 Jul '24 135 21.00 C 1.63 57 8.11 0.405 13.76%
20 CLF 20.09 8.2M 22 Mar '24 16 20.50 C 0.46 56 2.29 0.404 4.43%
21 CLF 20.09 8.2M 18 Oct '24 226 21.00 C 2.28 3 11.35 0.402 17.91%
22 CLF 20.09 8.2M 19 Apr '24 44 20.00 C 1.15 49 5.28 0.399 5.60%
23 CLF 20.09 8.2M 28 Mar '24 22 20.00 C 0.79 8 3.48 0.391 3.63%
24 CLF 20.09 8.2M 28 Mar '24 22 20.50 C 0.47 23 2.34 0.391 4.49%
25 CLF 20.09 8.2M 28 Mar '24 22 19.50 C 0.64 17 0.25 0.390 0.26%
26 CLF 20.09 8.2M 22 Mar '24 16 20.00 C 0.67 26 2.89 0.390 2.99%
27 CLF 20.09 8.2M 18 Dec '26 1017 20.00 C 6.00 0 29.42 0.388 41.94%
28 CLF 20.09 8.2M 19 Apr '24 44 21.00 C 0.70 261 3.48 0.387 8.30%
29 CLF 20.09 8.2M 20 Jun '25 471 20.00 C 4.20 0 20.46 0.383 25.87%
30 CLF 20.09 8.2M 12 Apr '24 37 20.50 C 0.75 1 3.73 0.379 6.00%
31 CLF 20.09 8.2M 5 Apr '24 30 20.50 C 0.66 7 3.29 0.378 5.51%
32 CLF 20.09 8.2M 28 Mar '24 22 21.00 C 0.36 52 1.79 0.377 6.44%
33 CLF 20.09 8.2M 22 Mar '24 16 21.00 C 0.28 14 1.39 0.376 6.01%
34 CLF 20.09 8.2M 5 Apr '24 30 21.00 C 0.46 8 2.29 0.374 6.98%
35 CLF 20.09 8.2M 12 Apr '24 37 21.00 C 0.56 10 2.79 0.374 7.53%
36 CLF 20.09 8.2M 12 Apr '24 37 20.00 C 0.99 0 4.48 0.373 4.71%
37 CLF 20.09 8.2M 5 Apr '24 30 19.50 C 1.11 0 2.59 0.361 2.74%
38 CLF 20.09 8.2M 22 Mar '24 16 19.50 C 0.87 0 1.39 0.355 1.46%
39 CLF 20.09 8.2M 19 Dec '25 653 20.00 C 4.90 2 23.94 0.320 31.67%
40 CLF 20.09 8.2M 5 Apr '24 30 20.00 C 0.56 6 2.34 0.310 2.41%
41 CLF 20.09 8.2M 16 Jan '26 681 20.00 C 5.00 14 24.44 0.308 32.54%
42 CLF 20.09 8.2M 8 Mar '24 2 19.50 C 0.45 14 -0.70 0.278 -0.71%
Go to the old report

Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.